DAX/ DE0008469008
DAX02.09.2024 17:50:00 | Diff. +23,93 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
---|---|---|---|---|---|
18.930,85XXP | +0,13% | 18.913,53 | 18.937,98 | 18.778,54 | 18.906,92 |
|
Konfigurieren
TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
---|---|---|---|---|---|---|---|---|
SARTORIUS AG VZO O.N.DE0007165631 | 238,00002.09.2024 | 248,300248,000 | -10,000-4,03% | 236,50070 | 239,40070 | 249,800236,900 | 7.2001,73 Mio. | Märkte |
RHEINMETALL AGDE0007030009 | 528,00002.09.2024 | 541,200542,000 | -14,000-2,58% | 528,00050 | 529,000419 | 542,600521,200 | 58.25630,91 Mio. | Märkte |
ZALANDO SEDE000ZAL1111 | 22,9602.09.2024 | 23,5123,54 | -0,58-2,46% | 22,76450 | 22,96950 | 23,6222,75 | 74.7371,72 Mio. | Märkte |
Daimler Truck Holding AGDE000DTR0CK8 | 34,0402.09.2024 | 34,7234,74 | -0,70-2,01% | 33,983.400 | 34,16300 | 34,7433,84 | 57.8321,97 Mio. | Märkte |
Porsche AG VzDE000PAG9113 | 69,9802.09.2024 | 71,0671,14 | -1,16-1,63% | 69,86600 | 70,10150 | 71,1669,68 | 31.5752,22 Mio. | Märkte |
AIRBUSNL0000235190 | 137,32002.09.2024 | 139,080139,540 | -2,220-1,59% | 136,620100 | 137,300100 | 139,620136,480 | 9.2761,28 Mio. | Märkte |
ADIDAS AG NA O.N.DE000A1EWWW0 | 229,40002.09.2024 | 231,200232,500 | -3,100-1,33% | 229,50050 | 230,30050 | 232,200228,800 | 3.544816.310,100 | Märkte |
BAY.MOTOREN WERKE AG STDE0005190003 | 83,02002.09.2024 | 84,22084,040 | -1,020-1,21% | 83,020200 | 83,420200 | 84,22082,700 | 37.4953,12 Mio. | Märkte |
MERCEDES-BENZ GROUP AG NA O.N.DE0007100000 | 61,82002.09.2024 | 62,47062,570 | -0,750-1,20% | 61,8002.000 | 62,080600 | 62,54061,000 | 80.7905,01 Mio. | Märkte |
MERCK KGAA O.N.DE0006599905 | 174,50002.09.2024 | 175,300176,550 | -2,050-1,16% | 174,500100 | 176,100100 | 176,550173,250 | 4.519789.414,150 | Märkte |
BASF SE NA O.N.DE000BASF111 | 45,42502.09.2024 | 45,90045,950 | -0,525-1,14% | 45,370500 | 45,570500 | 46,04545,080 | 168.3237,65 Mio. | Märkte |
SIEMENS HEALTH.AG NA O.N.DE000SHL1006 | 52,1802.09.2024 | 52,6852,74 | -0,56-1,06% | 52,18300 | 52,54300 | 52,7052,16 | 9.626505.542,96 | Märkte |
COVESTRO AG O.N.DE0006062144 | 54,9402.09.2024 | 55,2455,46 | -0,52-0,94% | 54,90300 | 55,10300 | 55,5854,94 | 16.158892.769,08 | Märkte |
MTU AERO ENGINES NA O.N.DE000A0D9PT0 | 267,10002.09.2024 | 269,400269,600 | -2,500-0,93% | 266,200100 | 267,300100 | 270,500266,000 | 2.158578.641,100 | Märkte |
DEUTSCHE BOERSE NA O.N.DE0005810055 | 201,70002.09.2024 | 202,100203,300 | -1,600-0,79% | 201,700100 | 202,400100 | 203,400201,700 | 3.484705.768,100 | Märkte |
SYMRISE AG INH. O.N.DE000SYM9999 | 118,50002.09.2024 | 118,950119,150 | -0,650-0,55% | 118,500150 | 118,950150 | 119,500118,150 | 3.741444.392,500 | Märkte |
INFINEON TECH.AG NA O.N.DE0006231004 | 32,80002.09.2024 | 32,99532,955 | -0,155-0,47% | 32,740900 | 32,885400 | 33,08032,000 | 118.4353,84 Mio. | Märkte |
QIAGEN NV EO -,01NL0015001WM6 | 41,3202.09.2024 | 41,5141,44 | -0,13-0,30% | 41,32300 | 41,85300 | 41,5141,11 | 1.80474.500,31 | Märkte |
DEUTSCHE BANK AG NA O.N.DE0005140008 | 14,78802.09.2024 | 14,79614,810 | -0,022-0,15% | 14,7806.000 | 14,7961.250 | 14,79614,564 | 397.9335,85 Mio. | Märkte |
HENKEL AG+CO.KGAA VZODE0006048432 | 82,72002.09.2024 | 82,58082,840 | -0,120-0,14% | 82,720190 | 83,000190 | 82,98082,300 | 2.998247.933,860 | Märkte |
SIEMENS AG NA O.N.DE0007236101 | 170,40002.09.2024 | 169,520170,540 | -0,140-0,08% | 170,380150 | 170,420210 | 170,760167,380 | 24.9084,22 Mio. | Märkte |
BEIERSDORF AG O.N.DE0005200000 | 130,35002.09.2024 | 130,900130,350 | 0,0000,00% | 129,900100 | 130,350100 | 130,950129,500 | 4.271555.977,650 | Märkte |
CONTINENTAL AG O.N.DE0005439004 | 61,40002.09.2024 | 61,38061,380 | +0,020+0,03% | 60,840350 | 61,420350 | 61,44060,120 | 9.214560.340,920 | Märkte |
RWE AG INH O.N.DE0007037129 | 32,70002.09.2024 | 32,57032,670 | +0,030+0,09% | 32,670500 | 32,810500 | 32,83032,340 | 89.1862,9 Mio. | Märkte |
ALLIANZ SE NA O.N.DE0008404005 | 281,70002.09.2024 | 280,600281,400 | +0,300+0,11% | 281,700400 | 282,300125 | 282,500279,700 | 65.15918,34 Mio. | Märkte |
SIEMENS ENERGY AG NA O.N.DE000ENER6Y0 | 26,1102.09.2024 | 26,0026,06 | +0,05+0,19% | 26,11865 | 26,20400 | 26,3425,50 | 165.4794,29 Mio. | Märkte |
SAP SE O.N.DE0007164600 | 199,00002.09.2024 | 197,820198,500 | +0,500+0,25% | 199,000292 | 199,440200 | 199,700197,260 | 35.6487,08 Mio. | Märkte |
FRESENIUS SE+CO.KGAA O.N.DE0005785604 | 33,29002.09.2024 | 33,25033,200 | +0,090+0,27% | 33,300350 | 33,5401.550 | 33,53033,180 | 38.8631,3 Mio. | Märkte |
BRENNTAG SE NA O.N.DE000A1DAHH0 | 67,22002.09.2024 | 67,12067,000 | +0,220+0,33% | 67,220150 | 67,500550 | 67,30066,840 | 1.944130.296,960 | Märkte |
COMMERZBANK AGDE000CBK1001 | 13,44002.09.2024 | 13,38513,395 | +0,045+0,34% | 13,3902.700 | 13,4552.700 | 13,46513,240 | 190.9862,56 Mio. | Märkte |
- Erste Seite
- Zurück
- 1
- 2
- Weiter
- Letzte Seite
Diese Liste beruht auf unseren eigenständigen Analysen und weicht eventuell von den offiziellen Listen der Indexanbieter ab.